KissMeData/018310/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190300	389444250	16120	16120	16120	16120	282
3	20231110	190200	389444250	16120	16120	16120	16120	0
4	20231110	190100	389444250	16120	16120	16120	16120	0
5	20231110	190000	389444250	16120	16120	16120	16120	0
6	20231110	185900	389444250	16120	16120	16120	16120	0
7	20231110	185800	389444250	16120	16120	16120	16120	0
8	20231110	185700	389444250	16120	16120	16120	16120	0
9	20231110	185600	389444250	16120	16120	16120	16120	0
10	20231110	185500	389444250	16120	16120	16120	16120	0
11	20231110	185400	389444250	16120	16120	16120	16120	0
12	20231110	185300	389444250	16120	16120	16120	16120	0
13	20231110	185200	389444250	16120	16120	16120	16120	0
14	20231110	185100	389444250	16120	16120	16120	16120	0
15	20231110	185000	389444250	16120	16120	16120	16120	0
16	20231110	184900	389444250	16120	16120	16120	16120	0
17	20231110	184800	389444250	16120	16120	16120	16120	0
18	20231110	184700	389444250	16120	16120	16120	16120	0
19	20231110	184600	389444250	16120	16120	16120	16120	0
20	20231110	184500	389444250	16120	16120	16120	16120	0
21	20231110	184400	389444250	16120	16120	16120	16120	0
22	20231110	184300	389444250	16120	16120	16120	16120	0
23	20231110	184200	389444250	16120	16120	16120	16120	0
24	20231110	184100	389444250	16120	16120	16120	16120	0
25	20231110	184000	389444250	16120	16120	16120	16120	0
26	20231110	183900	389444250	16120	16120	16120	16120	0
27	20231110	183800	389444250	16120	16120	16120	16120	0
28	20231110	183700	389444250	16120	16120	16120	16120	0
29	20231110	183600	389444250	16120	16120	16120	16120	0
30	20231110	183500	389444250	16120	16120	16120	16120	0
31	20231110	183400	389444250	16120	16120	16120	16120	0
32	20231110	183300	389444250	16120	16120	16120	16120	282
33	20231110	183200	389444250	16120	16120	16120	16120	0
34	20231110	183100	389444250	16120	16120	16120	16120	0
35	20231110	183000	389444250	16120	16120	16120	16120	0
36	20231110	182900	389444250	16120	16120	16120	16120	0
37	20231110	182800	389444250	16120	16120	16120	16120	0
38	20231110	182700	389444250	16120	16120	16120	16120	0
39	20231110	182600	389444250	16120	16120	16120	16120	0
40	20231110	182500	389444250	16120	16120	16120	16120	0
41	20231110	182400	389444250	16120	16120	16120	16120	0
42	20231110	182300	389444250	16120	16120	16120	16120	0
43	20231110	182200	389444250	16120	16120	16120	16120	0
44	20231110	182100	389444250	16120	16120	16120	16120	0
45	20231110	182000	389444250	16120	16120	16120	16120	0
46	20231110	181900	389444250	16120	16120	16120	16120	0
47	20231110	181800	389444250	16120	16120	16120	16120	0
48	20231110	181700	389444250	16120	16120	16120	16120	0
49	20231110	181600	389444250	16120	16120	16120	16120	0
50	20231110	181500	389444250	16120	16120	16120	16120	0
51	20231110	181400	389444250	16120	16120	16120	16120	0
52	20231110	181300	389444250	16120	16120	16120	16120	0
53	20231110	181200	389444250	16120	16120	16120	16120	0
54	20231110	181100	389444250	16120	16120	16120	16120	0
55	20231110	181000	389444250	16120	16120	16120	16120	0
56	20231110	180900	389444250	16120	16120	16120	16120	0
57	20231110	180800	389444250	16120	16120	16120	16120	0
58	20231110	180700	389444250	16120	16120	16120	16120	0
59	20231110	180600	389444250	16120	16120	16120	16120	0
60	20231110	180500	389444250	16120	16120	16120	16120	0
61	20231110	180400	389444250	16120	16120	16120	16120	0
62	20231110	180300	389444250	16120	16120	16120	16120	282
63	20231110	180200	389444250	16120	16120	16120	16120	0
64	20231110	180100	389444250	16120	16120	16120	16120	0
65	20231110	180000	389444250	16120	16120	16120	16120	0
66	20231110	175900	389444250	16120	16120	16120	16120	0
67	20231110	175800	389444250	16120	16120	16120	16120	0
68	20231110	175700	389444250	16120	16120	16120	16120	0
69	20231110	175600	389444250	16120	16120	16120	16120	0
70	20231110	175500	389444250	16120	16120	16120	16120	0
71	20231110	175400	389444250	16120	16120	16120	16120	0
72	20231110	175300	389444250	16120	16120	16120	16120	0
73	20231110	175200	389444250	16120	16120	16120	16120	0
74	20231110	175100	389444250	16120	16120	16120	16120	0
75	20231110	175000	389444250	16120	16120	16120	16120	0
76	20231110	174900	389444250	16120	16120	16120	16120	0
77	20231110	174800	389444250	16120	16120	16120	16120	0
78	20231110	174700	389444250	16120	16120	16120	16120	0
79	20231110	174600	389444250	16120	16120	16120	16120	0
80	20231110	174500	389444250	16120	16120	16120	16120	0
81	20231110	174400	389444250	16120	16120	16120	16120	0
82	20231110	174300	389444250	16120	16120	16120	16120	0
83	20231110	174200	389444250	16120	16120	16120	16120	0
84	20231110	174100	389444250	16120	16120	16120	16120	0
85	20231110	174000	389444250	16120	16120	16120	16120	0
86	20231110	173900	389444250	16120	16120	16120	16120	0
87	20231110	173800	389444250	16120	16120	16120	16120	0
88	20231110	173700	389444250	16120	16120	16120	16120	0
89	20231110	173600	389444250	16120	16120	16120	16120	0
90	20231110	173500	389444250	16120	16120	16120	16120	0
91	20231110	173400	389444250	16120	16120	16120	16120	0
92	20231110	173300	389444250	16120	16120	16120	16120	282
93	20231110	173200	389444250	16120	16120	16120	16120	0
94	20231110	173100	389444250	16120	16120	16120	16120	0
95	20231110	173000	389444250	16120	16120	16120	16120	0
96	20231110	172900	389444250	16120	16120	16120	16120	0
97	20231110	172800	389444250	16120	16120	16120	16120	0
98	20231110	172700	389444250	16120	16120	16120	16120	0
99	20231110	172600	389444250	16120	16120	16120	16120	0
100	20231110	172500	389444250	16120	16120	16120	16120	0
101	20231110	172400	389444250	16120	16120	16120	16120	0
102	20231110	172300	389444250	16120	16120	16120	16120	0
103	20231110	172200	389444250	16120	16120	16120	16120	0
104	20231110	172100	389444250	16120	16120	16120	16120	0
105	20231110	172000	389444250	16120	16120	16120	16120	0
106	20231110	171900	389444250	16120	16120	16120	16120	0
107	20231110	171800	389444250	16120	16120	16120	16120	0
108	20231110	171700	389444250	16120	16120	16120	16120	0
109	20231110	171600	389444250	16120	16120	16120	16120	0
110	20231110	171500	389444250	16120	16120	16120	16120	0
111	20231110	171400	389444250	16120	16120	16120	16120	0
112	20231110	171300	389444250	16120	16120	16120	16120	0
113	20231110	171200	389444250	16120	16120	16120	16120	0
114	20231110	171100	389444250	16120	16120	16120	16120	0
115	20231110	171000	389444250	16120	16120	16120	16120	0
116	20231110	170900	389444250	16120	16120	16120	16120	0
117	20231110	170800	389444250	16120	16120	16120	16120	0
118	20231110	170700	389444250	16120	16120	16120	16120	0
119	20231110	170600	389444250	16120	16120	16120	16120	0
120	20231110	170500	389444250	16120	16120	16120	16120	0
121	20231110	170400	389444250	16120	16120	16120	16120	0
122	20231110	170300	389444250	16120	16120	16120	16120	282
123	20231110	170200	389444250	16120	16120	16120	16120	0
124	20231110	170100	389444250	16120	16120	16120	16120	0
125	20231110	170000	389444250	16120	16120	16120	16120	0
126	20231110	165900	389444250	16120	16120	16120	16120	0
127	20231110	165800	389444250	16120	16120	16120	16120	0
128	20231110	165700	389444250	16120	16120	16120	16120	0
129	20231110	165600	389444250	16120	16120	16120	16120	0
130	20231110	165500	389444250	16120	16120	16120	16120	0
131	20231110	165400	389444250	16120	16120	16120	16120	0
132	20231110	165300	389444250	16120	16120	16120	16120	0
133	20231110	165200	389444250	16120	16120	16120	16120	0
134	20231110	165100	389444250	16120	16120	16120	16120	0
135	20231110	165000	389444250	16120	16120	16120	16120	0
136	20231110	164900	389444250	16120	16120	16120	16120	0
137	20231110	164800	389444250	16120	16120	16120	16120	0
138	20231110	164700	389444250	16120	16120	16120	16120	0
139	20231110	164600	389444250	16120	16120	16120	16120	0
140	20231110	164500	389444250	16120	16120	16120	16120	0
141	20231110	164400	389444250	16120	16120	16120	16120	0
142	20231110	164300	389444250	16120	16120	16120	16120	0
143	20231110	164200	389444250	16120	16120	16120	16120	0
144	20231110	164100	389444250	16120	16120	16120	16120	0
145	20231110	164000	389444250	16120	16120	16120	16120	0
146	20231110	163900	389444250	16120	16120	16120	16120	0
147	20231110	163800	389444250	16120	16120	16120	16120	0
148	20231110	163700	389444250	16120	16120	16120	16120	0
149	20231110	163600	389444250	16120	16120	16120	16120	0
150	20231110	163500	389444250	16120	16120	16120	16120	0
151	20231110	163400	389444250	16120	16120	16120	16120	0
152	20231110	163300	389444250	16120	16120	16120	16120	282
153	20231110	163200	389444250	16120	16120	16120	16120	0
154	20231110	163100	389444250	16120	16120	16120	16120	0
155	20231110	163000	389444250	16120	16120	16120	16120	0
156	20231110	162900	389444250	16120	16120	16120	16120	0
157	20231110	162800	389444250	16120	16120	16120	16120	0
158	20231110	162700	389444250	16120	16120	16120	16120	0
159	20231110	162600	389444250	16120	16120	16120	16120	0
160	20231110	162500	389444250	16120	16120	16120	16120	0
161	20231110	162400	389444250	16120	16120	16120	16120	0
162	20231110	162300	389444250	16120	16120	16120	16120	0
163	20231110	162200	389444250	16120	16120	16120	16120	0
164	20231110	162100	389444250	16120	16120	16120	16120	0
165	20231110	162000	389444250	16120	16120	16120	16120	0
166	20231110	161900	389444250	16120	16120	16120	16120	0
167	20231110	161800	389444250	16120	16120	16120	16120	0
168	20231110	161700	389444250	16120	16120	16120	16120	0
169	20231110	161600	389444250	16120	16120	16120	16120	0
170	20231110	161500	389444250	16120	16120	16120	16120	0
171	20231110	161400	389444250	16120	16120	16120	16120	0
172	20231110	161300	389444250	16120	16120	16120	16120	0
173	20231110	161200	389444250	16120	16120	16120	16120	0
174	20231110	161100	389444250	16120	16120	16120	16120	0
175	20231110	161000	389444250	16120	16120	16120	16120	0
176	20231110	160900	389444250	16120	16120	16120	16120	0
177	20231110	160800	389444250	16120	16120	16120	16120	0
178	20231110	160700	389444250	16120	16120	16120	16120	0
179	20231110	160600	389444250	16120	16120	16120	16120	0
180	20231110	160500	389444250	16120	16120	16120	16120	0
181	20231110	160400	389444250	16120	16120	16120	16120	0
182	20231110	160300	389444250	16120	16120	16120	16120	282
183	20231110	160200	389444250	16120	16120	16120	16120	0
184	20231110	160100	389444250	16120	16120	16120	16120	0
185	20231110	160000	389444250	16120	16120	16120	16120	0
186	20231110	155900	389444250	16120	16120	16120	16120	0
187	20231110	155800	389444250	16120	16120	16120	16120	0
188	20231110	155700	389444250	16120	16120	16120	16120	0
189	20231110	155600	389444250	16120	16120	16120	16120	0
190	20231110	155500	389444250	16120	16120	16120	16120	0
191	20231110	155400	389444250	16120	16120	16120	16120	0
192	20231110	155300	389444250	16120	16120	16120	16120	0
193	20231110	155200	389444250	16120	16120	16120	16120	0
194	20231110	155100	389444250	16120	16120	16120	16120	0
195	20231110	155000	389444250	16120	16120	16120	16120	0
196	20231110	154900	389444250	16120	16120	16120	16120	0
197	20231110	154800	389444250	16120	16120	16120	16120	0
198	20231110	154700	389444250	16120	16120	16120	16120	0
199	20231110	154600	389444250	16120	16120	16120	16120	0
200	20231110	154500	389444250	16120	16120	16120	16120	0
201	20231110	154400	389444250	16120	16120	16120	16120	0
202	20231110	154300	389444250	16120	16120	16120	16120	0
203	20231110	154200	389444250	16120	16120	16120	16120	0
204	20231110	154100	389444250	16120	16120	16120	16120	0
205	20231110	154000	389444250	16120	16120	16120	16120	0
206	20231110	153900	389444250	16120	16120	16120	16120	0
207	20231110	153800	389444250	16120	16120	16120	16120	0
208	20231110	153700	389444250	16120	16120	16120	16120	0
209	20231110	153600	389444250	16120	16120	16120	16120	0
210	20231110	153500	389444250	16120	16120	16120	16120	0
211	20231110	153400	389444250	16120	16120	16120	16120	0
212	20231110	153300	389444250	16120	16120	16120	16120	282
213	20231110	153200	389444250	16120	16120	16120	16120	0
214	20231110	153100	389444250	16120	16120	16120	16120	0
215	20231110	153000	389444250	16120	16120	16120	16120	282
216	20231110	152900	384898410	16120	16120	16120	16120	0
217	20231110	152800	384898410	16120	16120	16120	16120	0
218	20231110	152700	384898410	16120	16120	16120	16120	0
219	20231110	152600	384898410	16120	16120	16120	16120	0
220	20231110	152500	384898410	16120	16120	16120	16120	0
221	20231110	152400	384898410	16120	16120	16120	16120	0
222	20231110	152300	384898410	16120	16120	16120	16120	0
223	20231110	152200	384898410	16120	16120	16120	16120	0
224	20231110	152100	384898410	16120	16120	16120	16120	0
225	20231110	152000	384898410	16120	16120	16120	16120	0
226	20231110	151900	384898410	16120	16080	16120	16000	545
227	20231110	151800	376173070	16100	16100	16100	16100	6
228	20231110	151700	376076470	16100	16070	16100	16070	5
229	20231110	151600	375996090	16100	16100	16100	16100	4
230	20231110	151500	375931690	16110	16110	16110	16110	0
231	20231110	151400	375931690	16110	16110	16110	16110	0
232	20231110	151300	375931690	16110	16110	16110	16110	0
233	20231110	151200	375931690	16110	16110	16110	16110	0
234	20231110	151100	375931690	16110	16110	16110	16110	4
235	20231110	151000	375867250	16060	16100	16100	16060	12
236	20231110	150900	375674370	16130	16130	16130	16130	0
237	20231110	150800	375674370	16130	16130	16130	16130	0
238	20231110	150700	375674370	16130	16130	16130	16130	0
239	20231110	150600	375674370	16130	16130	16130	16130	0
240	20231110	150500	375674370	16130	16120	16130	16120	2
241	20231110	150400	375642120	16120	16060	16120	16060	70
242	20231110	150300	374517620	16060	16060	16060	16060	20
243	20231110	150200	374196420	16140	16140	16140	16140	0
244	20231110	150100	374196420	16140	16110	16140	16030	2002
245	20231110	150000	342078320	16140	16140	16140	16140	4
246	20231110	145900	342013760	16150	16130	16150	16130	71
247	20231110	145800	340867760	16110	16110	16110	16110	38
248	20231110	145700	340255580	16150	16070	16160	16070	2536
249	20231110	145600	299373180	16080	16070	16080	16070	10
250	20231110	145500	299212470	16060	16010	16060	16010	590
251	20231110	145400	289749980	16030	16030	16030	16030	0
252	20231110	145300	289749980	16030	16030	16030	16030	0
253	20231110	145200	289749980	16030	16030	16030	16030	0
254	20231110	145100	289749980	16030	16030	16030	16030	0
255	20231110	145000	289749980	16030	16030	16030	16030	1
256	20231110	144900	289733950	15950	15950	15950	15950	10
257	20231110	144800	289574450	15950	15970	15970	15950	18
258	20231110	144700	289287080	16040	16040	16040	16040	0
259	20231110	144600	289287080	16040	15950	16040	15950	366
260	20231110	144500	283440380	16050	16050	16050	16050	0
261	20231110	144400	283440380	16050	16020	16050	16020	11
262	20231110	144300	283264070	15930	15940	15940	15930	101
263	20231110	144200	281654140	15940	15940	15940	15940	0
264	20231110	144100	281654140	15940	15940	15950	15940	502
265	20231110	144000	273652210	15940	15930	16050	15930	1880
266	20231110	143900	243617180	15850	15850	15850	15850	0
267	20231110	143800	243617180	15850	15850	15850	15850	0
268	20231110	143700	243617180	15850	15870	15870	15850	1500
269	20231110	143600	219842160	15940	15920	15940	15920	50
270	20231110	143500	219045800	15920	15860	15920	15850	3024
271	20231110	143400	171113690	15910	15910	15910	15910	0
272	20231110	143300	171113690	15910	15870	15910	15870	753
273	20231110	143200	159151000	15860	15860	15860	15860	4
274	20231110	143100	159087560	15850	15830	15850	15830	9
275	20231110	143000	158945020	15830	15830	15830	15830	0
276	20231110	142900	158945020	15830	15830	15830	15830	0
277	20231110	142800	158945020	15830	15830	15830	15830	108
278	20231110	142700	157235380	15830	15830	15830	15830	3
279	20231110	142600	157187890	15820	15820	15820	15820	4
280	20231110	142500	157124610	15820	15820	15820	15820	0
281	20231110	142400	157124610	15820	15820	15820	15820	204
282	20231110	142300	153897330	15830	15830	15830	15830	1
283	20231110	142200	153881500	15830	15830	15830	15830	27
284	20231110	142100	153454090	15820	15820	15820	15820	0
285	20231110	142000	153454090	15820	15820	15820	15820	4
286	20231110	141900	153390810	15800	15800	15800	15800	0
287	20231110	141800	153390810	15800	15800	15800	15800	0
288	20231110	141700	153390810	15800	15800	15800	15800	300
289	20231110	141600	148650810	15800	15820	15830	15800	272
290	20231110	141500	144352590	15820	15820	15820	15820	0
291	20231110	141400	144352590	15820	15820	15820	15820	0
292	20231110	141300	144352590	15820	15820	15820	15820	3
293	20231110	141200	144305130	15810	15810	15810	15810	0
294	20231110	141100	144305130	15810	15810	15810	15810	0
295	20231110	141000	144305130	15810	15820	15820	15810	6
296	20231110	140900	144210230	15830	15830	15830	15830	0
297	20231110	140800	144210230	15830	15830	15830	15830	0
298	20231110	140700	144210230	15830	15830	15830	15830	0
299	20231110	140600	144210230	15830	15820	15830	15820	5
300	20231110	140500	144131110	15830	15830	15830	15830	0
301	20231110	140400	144131110	15830	15830	15830	15830	0
302	20231110	140300	144131110	15830	15830	15830	15830	4
303	20231110	140200	144067790	15830	15830	15830	15830	0
304	20231110	140100	144067790	15830	15830	15830	15830	0
305	20231110	140000	144067790	15830	15830	15830	15830	0
306	20231110	135900	144067790	15830	15830	15830	15830	0
307	20231110	135800	144067790	15830	15830	15830	15830	0
308	20231110	135700	144067790	15830	15830	15830	15830	1
309	20231110	135600	144051960	15840	15840	15840	15840	4
310	20231110	135500	143988600	15830	15830	15830	15830	0
311	20231110	135400	143988600	15830	15830	15830	15830	0
312	20231110	135300	143988600	15830	15830	15830	15830	4
313	20231110	135200	143925280	15850	15850	15850	15850	0
314	20231110	135100	143925280	15850	15850	15850	15850	0
315	20231110	135000	143925280	15850	15850	15850	15850	0
316	20231110	134900	143925280	15850	15850	15850	15850	1
317	20231110	134800	143909430	15810	15810	15810	15810	0
318	20231110	134700	143909430	15810	15810	15810	15810	0
319	20231110	134600	143909430	15810	15810	15810	15810	0
320	20231110	134500	143909430	15810	15810	15810	15810	269
321	20231110	134400	139656540	15900	15900	15900	15900	0
322	20231110	134300	139656540	15900	15900	15900	15900	0
323	20231110	134200	139656540	15900	15900	15900	15900	0
324	20231110	134100	139656540	15900	15900	15900	15900	0
325	20231110	134000	139656540	15900	15900	15900	15900	0
326	20231110	133900	139656540	15900	15900	15900	15900	0
327	20231110	133800	139656540	15900	15900	15900	15900	0
328	20231110	133700	139656540	15900	15900	15900	15900	0
329	20231110	133600	139656540	15900	15900	15900	15900	0
330	20231110	133500	139656540	15900	15900	15900	15900	0
331	20231110	133400	139656540	15900	15900	15900	15900	0
332	20231110	133300	139656540	15900	15900	15900	15900	0
333	20231110	133200	139656540	15900	15900	15900	15900	0
334	20231110	133100	139656540	15900	15900	15900	15890	165
335	20231110	133000	137033140	15900	15900	15900	15900	339
336	20231110	132900	131643040	15900	15900	15900	15900	4
337	20231110	132800	131579440	15910	15910	15910	15910	0
338	20231110	132700	131579440	15910	15910	15910	15910	0
339	20231110	132600	131579440	15910	15910	15910	15910	0
340	20231110	132500	131579440	15910	15910	15910	15910	1
341	20231110	132400	131563530	15910	15910	15910	15910	3
342	20231110	132300	131515800	15920	15920	15920	15920	2
343	20231110	132200	131483960	15910	15890	15910	15890	206
344	20231110	132100	128208110	15900	15900	15900	15900	0
345	20231110	132000	128208110	15900	15900	15900	15900	0
346	20231110	131900	128208110	15900	15900	15900	15900	0
347	20231110	131800	128208110	15900	15900	15900	15900	204
348	20231110	131700	124964510	15910	15850	15910	15850	297
349	20231110	131600	120245340	15800	15800	15800	15800	16
350	20231110	131500	119992540	15800	15800	15800	15800	253
351	20231110	131400	115995140	15810	15810	15810	15810	0
352	20231110	131300	115995140	15810	15800	15810	15800	17
353	20231110	131200	115726410	15820	15820	15820	15820	2
354	20231110	131100	115694770	15810	15810	15810	15810	0
355	20231110	131000	115694770	15810	15810	15810	15810	3
356	20231110	130900	115647340	15800	15800	15800	15800	4
357	20231110	130800	115584140	15800	15800	15800	15800	0
358	20231110	130700	115584140	15800	15800	15800	15800	0
359	20231110	130600	115584140	15800	15800	15800	15800	0
360	20231110	130500	115584140	15800	15800	15800	15800	0
361	20231110	130400	115584140	15800	15800	15800	15800	1
362	20231110	130300	115568340	15860	15860	15860	15860	0
363	20231110	130200	115568340	15860	15860	15860	15860	0
364	20231110	130100	115568340	15860	15860	15860	15860	0
365	20231110	130000	115568340	15860	15860	15860	15860	0
366	20231110	125900	115568340	15860	15860	15860	15860	0
367	20231110	125800	115568340	15860	15860	15860	15860	0
368	20231110	125700	115568340	15860	15860	15860	15860	0
369	20231110	125600	115568340	15860	15860	15860	15860	0
370	20231110	125500	115568340	15860	15860	15860	15860	0
371	20231110	125400	115568340	15860	15860	15860	15860	0
372	20231110	125300	115568340	15860	15860	15860	15860	0
373	20231110	125200	115568340	15860	15860	15860	15860	0
374	20231110	125100	115568340	15860	15860	15860	15860	1
375	20231110	125000	115552480	15860	15860	15860	15860	1
376	20231110	124900	115536620	15850	15770	15850	15770	19
377	20231110	124800	115236100	15780	15780	15780	15780	3
378	20231110	124700	115188760	15780	15780	15780	15780	3
379	20231110	124600	115141420	15780	15780	15780	15780	1
380	20231110	124500	115125640	15780	15770	15780	15770	273
381	20231110	124400	110820400	15780	15780	15780	15780	0
382	20231110	124300	110820400	15780	15780	15780	15780	1
383	20231110	124200	110804620	15790	15790	15790	15790	0
384	20231110	124100	110804620	15790	15790	15790	15790	0
385	20231110	124000	110804620	15790	15790	15790	15790	3
386	20231110	123900	110757250	15770	15770	15770	15770	0
387	20231110	123800	110757250	15770	15770	15770	15770	0
388	20231110	123700	110757250	15770	15770	15770	15770	0
389	20231110	123600	110757250	15770	15770	15770	15770	0
390	20231110	123500	110757250	15770	15770	15770	15770	16
391	20231110	123400	110504930	15770	15760	15770	15760	7
392	20231110	123300	110394580	15760	15760	15760	15760	1
393	20231110	123200	110378820	15750	15750	15750	15750	4
394	20231110	123100	110315820	15760	15760	15760	15760	0
395	20231110	123000	110315820	15760	15760	15760	15760	1
396	20231110	122900	110300060	15760	15760	15760	15760	3
397	20231110	122800	110252780	15750	15750	15750	15750	0
398	20231110	122700	110252780	15750	15750	15750	15750	9
399	20231110	122600	110111030	15760	15760	15760	15760	3
400	20231110	122500	110063750	15760	15760	15760	15760	0
401	20231110	122400	110063750	15760	15760	15760	15760	0
402	20231110	122300	110063750	15760	15760	15760	15760	1
403	20231110	122200	110047990	15760	15760	15760	15760	3
404	20231110	122100	110000710	15750	15750	15750	15750	0
405	20231110	122000	110000710	15750	15750	15750	15750	0
406	20231110	121900	110000710	15750	15750	15750	15750	27
407	20231110	121800	109575460	15750	15750	15750	15750	0
408	20231110	121700	109575460	15750	15750	15750	15750	0
409	20231110	121600	109575460	15750	15760	15760	15750	5
410	20231110	121500	109496690	15750	15730	15760	15730	279
411	20231110	121400	105102480	15730	15730	15730	15730	0
412	20231110	121300	105102480	15730	15730	15730	15730	0
413	20231110	121200	105102480	15730	15730	15730	15730	3
414	20231110	121100	105055290	15750	15750	15750	15750	0
415	20231110	121000	105055290	15750	15750	15750	15750	0
416	20231110	120900	105055290	15750	15750	15750	15750	0
417	20231110	120800	105055290	15750	15750	15750	15750	0
418	20231110	120700	105055290	15750	15750	15750	15750	0
419	20231110	120600	105055290	15750	15750	15750	15750	0
420	20231110	120500	105055290	15750	15750	15750	15750	0
421	20231110	120400	105055290	15750	15750	15750	15750	0
422	20231110	120300	105055290	15750	15750	15750	15750	0
423	20231110	120200	105055290	15750	15750	15750	15750	187
424	20231110	120100	102110040	15760	15760	15760	15760	1
425	20231110	120000	102094280	15760	15760	15760	15760	3
426	20231110	115900	102047000	15750	15760	15760	15750	569
427	20231110	115800	93085230	15760	15760	15760	15760	0
428	20231110	115700	93085230	15760	15760	15760	15760	0
429	20231110	115600	93085230	15760	15760	15760	15760	1
430	20231110	115500	93069470	15770	15770	15770	15770	0
431	20231110	115400	93069470	15770	15770	15770	15770	0
432	20231110	115300	93069470	15770	15770	15770	15770	1
433	20231110	115200	93053700	15760	15760	15760	15760	4
434	20231110	115100	92990660	15770	15770	15770	15770	0
435	20231110	115000	92990660	15770	15770	15770	15770	3
436	20231110	114900	92943350	15760	15770	15770	15760	7
437	20231110	114800	92833000	15770	15760	15770	15760	4
438	20231110	114700	92769930	15760	15760	15760	15760	268
439	20231110	114600	88546250	15770	15770	15770	15770	0
440	20231110	114500	88546250	15770	15770	15770	15770	0
441	20231110	114400	88546250	15770	15770	15770	15770	1
442	20231110	114300	88530480	15770	15770	15770	15770	0
443	20231110	114200	88530480	15770	15770	15770	15770	3
444	20231110	114100	88483170	15780	15780	15780	15780	0
445	20231110	114000	88483170	15780	15780	15780	15780	0
446	20231110	113900	88483170	15780	15780	15780	15780	0
447	20231110	113800	88483170	15780	15780	15780	15780	0
448	20231110	113700	88483170	15780	15780	15780	15780	0
449	20231110	113600	88483170	15780	15780	15780	15780	0
450	20231110	113500	88483170	15780	15780	15780	15780	3
451	20231110	113400	88435830	15810	15810	15810	15810	0
452	20231110	113300	88435830	15810	15810	15810	15810	0
453	20231110	113200	88435830	15810	15810	15810	15810	0
454	20231110	113100	88435830	15810	15810	15810	15810	0
455	20231110	113000	88435830	15810	15810	15810	15810	0
456	20231110	112900	88435830	15810	15810	15810	15810	0
457	20231110	112800	88435830	15810	15790	15810	15790	9
458	20231110	112700	88293650	15780	15780	15780	15780	0
459	20231110	112600	88293650	15780	15770	15780	15770	7
460	20231110	112500	88183220	15750	15750	15750	15750	269
461	20231110	112400	83946470	15760	15760	15760	15760	136
462	20231110	112300	81803110	15760	15760	15760	15760	0
463	20231110	112200	81803110	15760	15760	15760	15760	0
464	20231110	112100	81803110	15760	15760	15760	15760	1
465	20231110	112000	81787350	15830	15830	15830	15830	0
466	20231110	111900	81787350	15830	15830	15830	15830	0
467	20231110	111800	81787350	15830	15830	15830	15830	0
468	20231110	111700	81787350	15830	15830	15830	15830	0
469	20231110	111600	81787350	15830	15830	15830	15830	0
470	20231110	111500	81787350	15830	15830	15830	15830	0
471	20231110	111400	81787350	15830	15830	15830	15830	0
472	20231110	111300	81787350	15830	15830	15830	15830	0
473	20231110	111200	81787350	15830	15830	15830	15830	0
474	20231110	111100	81787350	15830	15830	15830	15830	0
475	20231110	111000	81787350	15830	15830	15830	15830	0
476	20231110	110900	81787350	15830	15830	15830	15830	0
477	20231110	110800	81787350	15830	15830	15830	15830	0
478	20231110	110700	81787350	15830	15830	15830	15830	0
479	20231110	110600	81787350	15830	15830	15830	15830	0
480	20231110	110500	81787350	15830	15830	15830	15830	2
481	20231110	110400	81755690	15850	15850	15850	15850	0
482	20231110	110300	81755690	15850	15850	15850	15850	0
483	20231110	110200	81755690	15850	15850	15850	15850	0
484	20231110	110100	81755690	15850	15780	15850	15780	19
485	20231110	110000	81455290	15770	15770	15770	15770	0
486	20231110	105900	81455290	15770	15770	15770	15770	4
487	20231110	105800	81392210	15780	15780	15780	15780	0
488	20231110	105700	81392210	15780	15780	15780	15780	0
489	20231110	105600	81392210	15780	15780	15780	15780	3
490	20231110	105500	81344870	15800	15800	15800	15800	0
491	20231110	105400	81344870	15800	15800	15800	15800	0
492	20231110	105300	81344870	15800	15790	15800	15790	2
493	20231110	105200	81313280	15790	15780	15790	15780	5
494	20231110	105100	81234370	15760	15760	15760	15760	0
495	20231110	105000	81234370	15760	15760	15760	15760	269
496	20231110	104900	76994930	15790	15780	15790	15760	15
497	20231110	104800	76758420	15810	15810	15810	15810	0
498	20231110	104700	76758420	15810	15810	15810	15810	0
499	20231110	104600	76758420	15810	15810	15810	15810	0
500	20231110	104500	76758420	15810	15810	15810	15810	0
501	20231110	104400	76758420	15810	15810	15810	15810	0
502	20231110	104300	76758420	15810	15810	15810	15810	0
503	20231110	104200	76758420	15810	15810	15810	15810	0
504	20231110	104100	76758420	15810	15790	15810	15790	10
505	20231110	104000	76600430	15780	15780	15780	15780	4
506	20231110	103900	76537310	15780	15780	15780	15780	0
507	20231110	103800	76537310	15780	15780	15780	15780	0
508	20231110	103700	76537310	15780	15780	15780	15780	3
509	20231110	103600	76489970	15760	15760	15760	15760	0
510	20231110	103500	76489970	15760	15760	15760	15760	15
511	20231110	103400	76253570	15790	15790	15790	15790	0
512	20231110	103300	76253570	15790	15790	15790	15790	0
513	20231110	103200	76253570	15790	15790	15790	15790	0
514	20231110	103100	76253570	15790	15790	15790	15790	0
515	20231110	103000	76253570	15790	15790	15790	15790	7
516	20231110	102900	76143040	15780	15780	15780	15780	0
517	20231110	102800	76143040	15780	15780	15780	15780	4
518	20231110	102700	76079920	15820	15820	15820	15820	0
519	20231110	102600	76079920	15820	15820	15820	15820	0
520	20231110	102500	76079920	15820	15820	15820	15820	0
521	20231110	102400	76079920	15820	15820	15820	15820	2
522	20231110	102300	76048280	15760	15760	15760	15760	0
523	20231110	102200	76048280	15760	15760	15760	15760	0
524	20231110	102100	76048280	15760	15760	15760	15760	0
525	20231110	102000	76048280	15760	15760	15760	15760	0
526	20231110	101900	76048280	15760	15760	15760	15760	11
527	20231110	101800	75874920	15760	15760	15760	15760	0
528	20231110	101700	75874920	15760	15760	15760	15760	0
529	20231110	101600	75874920	15760	15760	15760	15760	269
530	20231110	101500	71635480	15760	15760	15760	15760	0
531	20231110	101400	71635480	15760	15760	15760	15760	0
532	20231110	101300	71635480	15760	15760	15760	15760	0
533	20231110	101200	71635480	15760	15760	15760	15760	0
534	20231110	101100	71635480	15760	15750	15760	15750	7
535	20231110	101000	71525200	15700	15700	15700	15700	0
536	20231110	100900	71525200	15700	15700	15700	15700	65
537	20231110	100800	70504700	15710	15710	15710	15710	2
538	20231110	100700	70473280	15720	15720	15720	15720	0
539	20231110	100600	70473280	15720	15720	15720	15720	0
540	20231110	100500	70473280	15720	15720	15720	15720	0
541	20231110	100400	70473280	15720	15710	15720	15710	19
542	20231110	100300	70174640	15680	15680	15680	15680	0
543	20231110	100200	70174640	15680	15680	15680	15680	0
544	20231110	100100	70174640	15680	15680	15680	15680	35
545	20231110	100000	69625840	15700	15700	15700	15700	5
546	20231110	095900	69547340	15660	15660	15660	15660	0
547	20231110	095800	69547340	15660	15660	15660	15660	0
548	20231110	095700	69547340	15660	15660	15660	15660	0
549	20231110	095600	69547340	15660	15660	15660	15660	0
550	20231110	095500	69547340	15660	15660	15660	15660	0
551	20231110	095400	69547340	15660	15660	15660	15660	0
552	20231110	095300	69547340	15660	15720	15720	15660	650
553	20231110	095200	59349480	15770	15770	15770	15770	0
554	20231110	095100	59349480	15770	15770	15770	15770	0
555	20231110	095000	59349480	15770	15770	15770	15770	0
556	20231110	094900	59349480	15770	15770	15770	15770	1
557	20231110	094800	59333710	15700	15700	15700	15700	0
558	20231110	094700	59333710	15700	15700	15700	15700	100
559	20231110	094600	57763710	15700	15700	15700	15700	663
560	20231110	094500	47354610	15700	15700	15700	15700	3
561	20231110	094400	47307510	15650	15650	15650	15650	0
562	20231110	094300	47307510	15650	15650	15650	15650	0
563	20231110	094200	47307510	15650	15740	15740	15650	1000
564	20231110	094100	31625890	15740	15740	15740	15740	0
565	20231110	094000	31625890	15740	15740	15740	15740	0
566	20231110	093900	31625890	15740	15740	15740	15740	0
567	20231110	093800	31625890	15740	15740	15740	15740	10
568	20231110	093700	31468490	15760	15760	15760	15760	0
569	20231110	093600	31468490	15760	15760	15760	15760	9
570	20231110	093500	31326650	15740	15740	15740	15740	0
571	20231110	093400	31326650	15740	15740	15740	15740	0
572	20231110	093300	31326650	15740	15740	15740	15740	0
573	20231110	093200	31326650	15740	15740	15740	15740	0
574	20231110	093100	31326650	15740	15750	15750	15740	3
575	20231110	093000	31279410	15810	15790	15810	15790	126
576	20231110	092900	29287630	15800	15810	15810	15800	239
577	20231110	092800	25511240	15810	15810	15810	15810	31
578	20231110	092700	25021130	15810	15810	15810	15810	41
579	20231110	092600	24372920	15810	15810	15810	15810	8
580	20231110	092500	24246440	15810	15810	15810	15810	1
581	20231110	092400	24230630	15800	15800	15800	15800	0
582	20231110	092300	24230630	15800	15800	15800	15800	0
583	20231110	092200	24230630	15800	15800	15800	15800	0
584	20231110	092100	24230630	15800	15800	15800	15800	272
585	20231110	092000	19933030	15800	15800	15800	15800	21
586	20231110	091900	19601230	15800	15800	15800	15800	0
587	20231110	091800	19601230	15800	15800	15800	15800	0
588	20231110	091700	19601230	15800	15820	15820	15800	243
589	20231110	091600	15760660	15820	15820	15820	15820	0
590	20231110	091500	15760660	15820	15820	15820	15820	0
591	20231110	091400	15760660	15820	15820	15820	15820	0
592	20231110	091300	15760660	15820	15820	15820	15820	0
593	20231110	091200	15760660	15820	15820	15820	15820	103
594	20231110	091100	14131200	15820	15820	15820	15820	125
595	20231110	091000	12153700	15820	15820	15820	15820	1
596	20231110	090900	12137880	15820	15820	15820	15820	0
597	20231110	090800	12137880	15820	15820	15820	15820	0
598	20231110	090700	12137880	15820	15820	15820	15820	0
599	20231110	090600	12137880	15820	15870	15950	15810	22
600	20231110	090500	11789530	15990	15990	15990	15990	1
601	20231110	090400	11773540	16000	15950	16000	15950	14
602	20231110	090300	11550000	15810	15810	15810	15810	10
603	20231110	090200	11391900	15800	15800	15800	15800	547
604	20231110	090100	2749300	15800	15810	15810	15800	154
605	20231110	090000	316000	15800	15800	15800	15800	20